Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FIBRAMQ12.MX stock page

FIBRA Macquarie México historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-2625.40025.40023.74024.43016.716589,611
2022-09-2325.50026.10025.03025.57017.154592,000
2022-09-2225.15025.73025.00025.64017.201515,767
2022-09-2124.98025.89024.97025.70017.241942,049
2022-09-2025.00025.37024.77024.98016.758580,177
2022-09-1924.66025.41024.42025.03016.791343,111
2022-09-1525.39025.39023.52024.42016.382921,683
2022-09-1425.39025.63025.10025.36017.013181,594
2022-09-1325.61025.82025.29025.35017.006392,074
2022-09-1225.39025.83024.91025.53017.127183,373
2022-09-0924.96025.47024.61025.40017.0401,310,847
2022-09-0824.47025.30024.31024.93016.724521,540
2022-09-0724.45024.50023.50024.26016.275585,090
2022-09-0625.00025.01024.07024.18016.2211,406,427
2022-09-0525.13025.22024.85024.94016.73126,969
2022-09-0225.06025.26024.80024.92016.718194,863
2022-09-0125.41025.77024.61024.85016.671909,258
2022-08-3125.28025.88025.07025.39017.0331,003,228
2022-08-3025.45025.79025.10025.33016.993666,096
2022-08-2925.53025.89025.19025.67017.221403,894
2022-08-2625.65025.71025.19025.53017.127497,996
2022-08-2525.25025.60025.25025.50017.107279,884
2022-08-2425.42025.60025.10025.25016.939198,389
2022-08-2325.77025.77025.01025.29016.966380,898
2022-08-2225.83025.83025.33025.50017.107230,845
2022-08-1925.81025.91025.53025.76017.281234,792
2022-08-1825.93026.45025.56025.80017.308311,760
2022-08-1726.36026.41025.70025.86017.348349,006
2022-08-1626.50026.62026.24026.47017.757271,014
2022-08-1526.43026.80026.24026.49017.771250,093
2022-08-1226.69026.80026.25026.60017.845363,105
2022-08-1126.38026.80025.86026.50017.777496,127
2022-08-1026.20026.83025.99026.22017.590623,448
2022-08-0926.23026.84025.86026.09017.502302,292
2022-08-0826.21026.68026.12026.40017.710314,445
2022-08-0526.84026.84025.82026.25017.610448,144
2022-08-0425.88027.09025.60026.64017.871841,860
2022-08-0326.07026.23025.33025.63017.194464,728
2022-08-0226.42026.48025.66025.94017.402698,769
2022-08-0126.56026.81026.08026.29017.637670,266
2022-07-2926.52026.68026.02026.57017.824856,548
2022-07-2825.89026.63025.60026.54017.8043,195,862
2022-07-2725.84025.90025.24025.70017.241449,207
2022-07-2625.70025.99025.46025.78017.2943,602,490
2022-07-2525.52025.98025.51025.70017.241250,612
2022-07-2225.63025.86025.27025.36017.013123,748
2022-07-2125.62025.83025.21025.54017.133372,556
2022-07-2025.97026.03025.65025.75017.274255,778
2022-07-1926.15026.20025.55025.62017.187106,068
2022-07-1825.99026.23025.81026.16017.54970,636
2022-07-1525.91026.00025.34025.66017.214258,126
2022-07-1425.57025.98025.22025.69017.234533,865
2022-07-1325.70026.25025.53025.75017.274916,242
2022-07-1225.82026.08025.52025.84017.335825,642
2022-07-1125.75026.25025.53025.71017.24841,509
2022-07-0825.90026.19025.50025.90017.375424,626
2022-07-0725.60026.35025.60025.97017.422554,782
2022-07-0625.18025.98024.87025.88017.362507,699
2022-07-0524.85025.35024.69025.09016.8321,249,363
2022-07-0425.08025.08024.65024.67016.55025,160
← NewerPage 18 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-150.2042 MXN
2026-09-170.2042 MXN
2026-08-270.2042 MXN
2026-08-060.2042 MXN
2026-07-290.6125 MXN
2026-06-170.6125 MXN
2026-03-110.6125 MXN
2026-01-290.6125 MXN
2025-09-250.6125 MXN
2025-06-260.6125 MXN
2025-03-120.5250 MXN
2025-01-290.5250 MXN
2024-09-260.5250 MXN
2024-06-140.5250 MXN
2024-03-120.7100 MXN
2024-03-060.5250 MXN
2024-01-260.5250 MXN
2023-09-260.5250 MXN
2023-06-140.5250 MXN
2023-03-080.8788 MXN
2023-03-010.5000 MXN
2023-01-260.5000 MXN
2022-09-260.5000 MXN
2022-06-140.5000 MXN
2022-03-090.4750 MXN
2022-01-260.4750 MXN
2021-09-230.4750 MXN
2021-06-110.4750 MXN
2021-03-100.4750 MXN
2021-01-260.0082 MXN
2020-09-230.3563 MXN
2020-06-100.4750 MXN
2020-03-090.1161 MXN
2020-01-220.4550 MXN
2019-09-230.0890 MXN
2019-06-120.2125 MXN
2019-03-110.4100 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.